0,970$
-9,35%
Echtzeit-Aktienkurs ABVC BioPharma
Bid:
Ask:
Aktienkurse zur ABVC BioPharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,03 | 1,03 | 0,96 | 0,97 | -8,49% | 19.982,00 |
| 08.09.2026 | 0,96 | 1,08 | 0,96 | 1,06 | 10,42% | 151.775,00 |
| 04.09.2026 | 1,00 | 1,02 | 0,90 | 0,96 | -4,00% | 142.449,00 |
| 03.09.2026 | 0,89 | 1,03 | 0,85 | 1,00 | 15,67% | 183.351,00 |
| 02.09.2026 | 0,86 | 0,90 | 0,84 | 0,86 | 4,74% | 137.753,00 |
| 01.09.2026 | 0,86 | 0,89 | 0,82 | 0,83 | -3,74% | 47.235,00 |
| 31.08.2026 | 0,84 | 0,90 | 0,83 | 0,86 | 3,31% | 113.480,00 |
| 28.08.2026 | 0,84 | 0,85 | 0,81 | 0,83 | 4,31% | 94.138,00 |
| 27.08.2026 | 0,72 | 0,85 | 0,72 | 0,80 | 11,91% | 130.197,00 |
| 26.08.2026 | 0,78 | 0,83 | 0,71 | 0,71 | -11,11% | 99.913,00 |
| 25.08.2026 | 0,83 | 0,86 | 0,78 | 0,80 | -4,77% | 76.076,00 |
| 24.08.2026 | 0,90 | 0,91 | 0,84 | 0,84 | -5,62% | 71.459,00 |
| 21.08.2026 | 0,92 | 0,94 | 0,87 | 0,89 | 0,01% | 56.786,00 |
| 20.08.2026 | 0,96 | 0,96 | 0,88 | 0,89 | -4,97% | 97.769,00 |
| 19.08.2026 | 0,93 | 0,95 | 0,89 | 0,94 | 8,13% | 117.019,00 |
| 18.08.2026 | 0,85 | 0,90 | 0,82 | 0,87 | 1,89% | 88.168,00 |
| 17.08.2026 | 0,90 | 0,90 | 0,83 | 0,85 | -5,57% | 127.032,00 |
| 14.08.2026 | 0,95 | 0,95 | 0,86 | 0,90 | -6,18% | 116.869,00 |
| 13.08.2026 | 0,97 | 0,98 | 0,89 | 0,96 | -0,08% | 94.910,00 |
| 12.08.2026 | 0,90 | 1,00 | 0,89 | 0,96 | -2,53% | 282.221,00 |
| 11.08.2026 | 0,99 | 1,02 | 0,90 | 0,99 | 3,67% | 123.036,00 |
| 10.08.2026 | 1,01 | 1,03 | 0,89 | 0,95 | -6,85% | 174.958,00 |
| 07.08.2026 | 1,04 | 1,04 | 1,01 | 1,02 | 0,00% | 65.905,00 |
| 06.08.2026 | 1,02 | 1,03 | 1,00 | 1,02 | 0,99% | 36.238,00 |
| 05.08.2026 | 1,11 | 1,13 | 0,96 | 1,01 | -5,61% | 114.079,00 |
| 04.08.2026 | 1,04 | 1,11 | 1,01 | 1,07 | 2,39% | 153.442,00 |
| 03.08.2026 | 1,04 | 1,06 | 1,00 | 1,05 | 3,47% | 68.107,00 |
| 31.07.2026 | 1,08 | 1,08 | 1,01 | 1,01 | -6,48% | 25.436,00 |
| 30.07.2026 | 1,01 | 1,08 | 0,97 | 1,08 | 6,93% | 118.688,00 |
| 29.07.2026 | 1,07 | 1,08 | 0,99 | 1,01 | -4,72% | 44.969,00 |
| 28.07.2026 | 1,00 | 1,09 | 1,00 | 1,06 | 3,92% | 59.303,00 |
| 27.07.2026 | 1,15 | 1,15 | 0,96 | 1,02 | -11,30% | 123.482,00 |
| 24.07.2026 | 1,20 | 1,21 | 1,15 | 1,15 | -4,17% | 84.434,00 |
| 23.07.2026 | 1,19 | 1,26 | 1,15 | 1,20 | 1,69% | 69.846,00 |
| 22.07.2026 | 1,24 | 1,26 | 1,18 | 1,18 | -4,07% | 63.641,00 |
| 21.07.2026 | 1,20 | 1,26 | 1,19 | 1,23 | 2,50% | 41.871,00 |
| 20.07.2026 | 1,28 | 1,28 | 1,20 | 1,20 | -4,00% | 99.622,00 |
| 17.07.2026 | 1,23 | 1,26 | 1,19 | 1,25 | 3,31% | 88.897,00 |
| 16.07.2026 | 1,28 | 1,38 | 1,19 | 1,21 | -5,47% | 126.877,00 |
| 15.07.2026 | 1,26 | 1,34 | 1,26 | 1,28 | -4,48% | 111.818,00 |
| 14.07.2026 | 1,35 | 1,42 | 1,32 | 1,34 | -0,74% | 59.267,00 |
| 13.07.2026 | 1,41 | 1,49 | 1,22 | 1,35 | -10,60% | 169.320,00 |
| 10.07.2026 | 1,44 | 1,62 | 1,36 | 1,51 | 4,14% | 179.375,00 |
| 09.07.2026 | 2,00 | 2,00 | 1,42 | 1,45 | -27,86% | 520.886,00 |
| 08.07.2026 | 2,02 | 2,11 | 1,96 | 2,01 | -0,50% | 277.801,00 |
| 07.07.2026 | 1,95 | 2,15 | 1,93 | 2,02 | 6,32% | 496.345,00 |
| 06.07.2026 | 1,78 | 2,00 | 1,78 | 1,90 | 5,56% | 325.057,00 |
| 02.07.2026 | 1,78 | 1,84 | 1,69 | 1,80 | 1,69% | 118.823,00 |
| 01.07.2026 | 1,56 | 1,83 | 1,54 | 1,77 | 12,03% | 277.718,00 |
| 30.06.2026 | 1,59 | 1,60 | 1,52 | 1,58 | 0,64% | 190.937,00 |
| 29.06.2026 | 1,52 | 1,61 | 1,50 | 1,57 | 2,61% | 183.347,00 |
| 26.06.2026 | 1,49 | 1,56 | 1,42 | 1,53 | 5,52% | 216.682,00 |
| 25.06.2026 | 1,36 | 1,58 | 1,34 | 1,45 | 9,02% | 354.399,00 |
| 24.06.2026 | 1,34 | 1,44 | 1,32 | 1,33 | 1,53% | 73.338,00 |
| 23.06.2026 | 1,33 | 1,34 | 1,28 | 1,31 | -0,76% | 94.576,00 |
| 22.06.2026 | 1,34 | 1,41 | 1,28 | 1,32 | -2,22% | 90.701,00 |
| 18.06.2026 | 1,38 | 1,41 | 1,30 | 1,35 | -0,74% | 77.038,00 |
| 17.06.2026 | 1,30 | 1,43 | 1,30 | 1,36 | 5,43% | 102.930,00 |
| 16.06.2026 | 1,23 | 1,36 | 1,23 | 1,29 | 2,38% | 431.237,00 |
| 15.06.2026 | 1,27 | 1,29 | 1,19 | 1,26 | 5,88% | 92.311,00 |
| 12.06.2026 | 1,33 | 1,33 | 1,19 | 1,19 | -9,16% | 77.028,00 |
| 11.06.2026 | 1,32 | 1,33 | 1,29 | 1,31 | 1,55% | 33.572,00 |
| 10.06.2026 | 1,32 | 1,37 | 1,28 | 1,29 | -3,73% | 53.776,00 |
| 09.06.2026 | 1,38 | 1,38 | 1,28 | 1,34 | 0,00% | 128.388,00 |
| 08.06.2026 | 1,38 | 1,38 | 1,32 | 1,34 | 0,75% | 77.636,00 |
| 05.06.2026 | 1,41 | 1,48 | 1,29 | 1,33 | -7,64% | 180.199,00 |
| 04.06.2026 | 1,32 | 1,46 | 1,25 | 1,44 | 12,50% | 192.287,00 |
| 03.06.2026 | 1,25 | 1,37 | 1,23 | 1,28 | 1,59% | 130.559,00 |
| 02.06.2026 | 1,39 | 1,40 | 1,21 | 1,26 | -7,35% | 110.533,00 |
| 01.06.2026 | 1,38 | 1,40 | 1,26 | 1,36 | -3,55% | 144.595,00 |
| 29.05.2026 | 1,42 | 1,45 | 1,39 | 1,41 | 0,00% | 91.389,00 |
| 28.05.2026 | 1,39 | 1,45 | 1,36 | 1,41 | 1,44% | 143.747,00 |
| 27.05.2026 | 1,29 | 1,46 | 1,26 | 1,39 | 7,75% | 232.036,00 |
| 26.05.2026 | 1,17 | 1,31 | 1,14 | 1,29 | 13,16% | 204.415,00 |
| 22.05.2026 | 1,10 | 1,18 | 1,04 | 1,14 | 2,70% | 254.574,00 |
| 21.05.2026 | 1,10 | 1,15 | 1,02 | 1,11 | -0,89% | 118.707,00 |
| 20.05.2026 | 1,08 | 1,13 | 1,03 | 1,12 | 0,90% | 78.871,00 |
| 19.05.2026 | 1,09 | 1,11 | 1,02 | 1,11 | 3,74% | 66.716,00 |
| 18.05.2026 | 1,10 | 1,16 | 1,00 | 1,07 | -1,83% | 129.665,00 |
| 15.05.2026 | 1,08 | 1,10 | 1,05 | 1,09 | 0,93% | 68.611,00 |
| 14.05.2026 | 1,07 | 1,09 | 1,04 | 1,08 | 0,93% | 76.386,00 |
| 13.05.2026 | 1,06 | 1,09 | 1,05 | 1,07 | 1,90% | 96.828,00 |
| 12.05.2026 | 1,02 | 1,08 | 1,01 | 1,05 | 2,94% | 79.207,00 |
| 11.05.2026 | 1,06 | 1,09 | 1,02 | 1,02 | -3,77% | 78.169,00 |
| 08.05.2026 | 1,10 | 1,12 | 1,06 | 1,06 | -3,64% | 67.734,00 |
| 07.05.2026 | 1,11 | 1,15 | 1,10 | 1,10 | 0,00% | 73.584,00 |
| 06.05.2026 | 1,02 | 1,12 | 1,01 | 1,10 | 6,80% | 160.095,00 |
| 05.05.2026 | 1,08 | 1,09 | 1,02 | 1,03 | -1,90% | 78.762,00 |
| 04.05.2026 | 1,04 | 1,09 | 1,02 | 1,05 | 1,94% | 78.059,00 |
| 01.05.2026 | 1,05 | 1,06 | 1,02 | 1,03 | 0,00% | 18.068,00 |
| 30.04.2026 | 1,05 | 1,06 | 1,02 | 1,03 | 0,00% | 54.680,00 |
| 29.04.2026 | 1,09 | 1,09 | 1,02 | 1,03 | -3,74% | 38.587,00 |
| 28.04.2026 | 1,10 | 1,12 | 1,06 | 1,07 | -0,93% | 28.742,00 |
| 27.04.2026 | 1,07 | 1,13 | 1,03 | 1,08 | 0,93% | 55.576,00 |
| 24.04.2026 | 1,12 | 1,15 | 1,07 | 1,07 | -5,92% | 114.149,00 |
| 23.04.2026 | 1,18 | 1,18 | 1,11 | 1,14 | -3,62% | 49.807,00 |
| 22.04.2026 | 1,27 | 1,29 | 1,16 | 1,18 | -7,09% | 108.475,00 |
| 21.04.2026 | 1,30 | 1,31 | 1,23 | 1,27 | -2,31% | 50.724,00 |
| 20.04.2026 | 1,32 | 1,36 | 1,26 | 1,30 | -1,52% | 65.302,00 |
| 17.04.2026 | 1,25 | 1,40 | 1,22 | 1,32 | 7,32% | 106.514,00 |